Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
38.281,07 +7,02 (+0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.332,75 -2.328,71 (-4,18%) CMC Crypto 200
1.258,21 -80,86 (-6,04%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Kinder Morgan, Inc. (KMI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524C00015000 | 2024-04-16 1:05PM EDT | 15.00 | 2.71 | 2.44 | 4.20 | 0.00 | - | - | 8 | 56.25% |
| KMI240524C00016000 | 2024-04-26 10:39AM EDT | 16.00 | 2.58 | 2.16 | 3.20 | 0.00 | - | 1 | 0 | 74.02% |
| KMI240524C00017000 | 2024-04-30 12:43PM EDT | 17.00 | 1.54 | 0.88 | 1.79 | 0.00 | - | 7 | 7 | 60.35% |
| KMI240524C00017500 | 2024-04-29 11:07AM EDT | 17.50 | 1.15 | 0.66 | 0.89 | 0.00 | - | 1 | 1 | 24.02% |
| KMI240524C00018000 | 2024-04-30 10:20AM EDT | 18.00 | 0.95 | 0.45 | 0.49 | +0.38 | +66.67% | 1 | 14 | 20.02% |
| KMI240524C00018500 | 2024-05-01 1:25PM EDT | 18.50 | 0.18 | 0.18 | 0.30 | -0.10 | -35.71% | 2 | 328 | 22.95% |
| KMI240524C00019000 | 2024-05-01 11:46AM EDT | 19.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 708 | 17.77% |
| KMI240524C00019500 | 2024-04-30 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 35 | 25.39% |
| KMI240524C00020000 | 2024-04-23 11:18AM EDT | 20.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 45.02% |
| KMI240524C00022000 | 2024-04-19 10:45AM EDT | 22.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 12 | 12 | 70.90% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KMI240524P00015500 | 2024-04-10 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 0 | 68.36% |
| KMI240524P00016000 | 2024-04-29 10:02AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 32.03% |
| KMI240524P00017000 | 2024-04-24 10:53AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 46 | 21.09% |
| KMI240524P00017500 | 2024-05-01 2:37PM EDT | 17.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 4 | 24 | 17.19% |
| KMI240524P00018000 | 2024-05-01 3:37PM EDT | 18.00 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 6 | 1,445 | 15.43% |
| KMI240524P00018500 | 2024-04-30 1:50PM EDT | 18.50 | 0.30 | 0.25 | 0.43 | 0.00 | - | 92 | 117 | 14.94% |
| KMI240524P00019000 | 2024-04-29 11:36AM EDT | 19.00 | 0.54 | 0.64 | 1.04 | 0.00 | - | 1 | 4 | 30.86% |
| KMI240524P00019500 | 2024-04-18 2:09PM EDT | 19.50 | 1.55 | 0.80 | 1.92 | 0.00 | - | - | 0 | 62.40% |
